Grayscale Ethereum Trust ETF (ETHE)

ETHE
🏛️ 미국 →
33.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.34 31.40 31.34 31.38 700.2K
09:31 31.38 31.40 31.38 31.40 40.9K
09:32 31.40 31.41 31.39 31.39 93.4K
09:33 31.41 31.43 31.39 31.43 32.7K
09:34 31.47 31.48 31.42 31.43 32.3K
09:35 31.44 31.44 31.42 31.42 61.4K
09:36 31.41 31.43 31.39 31.42 47.3K
09:37 31.44 31.48 31.43 31.46 33.2K
09:38 31.47 31.49 31.44 31.49 46.6K
09:39 31.49 31.53 31.48 31.52 64.8K
09:40 31.53 31.58 31.52 31.52 24.5K
09:41 31.52 31.56 31.52 31.55 26.8K
09:42 31.55 31.57 31.54 31.57 17.0K
09:43 31.57 31.57 31.53 31.54 17.9K
09:44 31.51 31.52 31.49 31.51 82.7K
09:45 31.53 31.59 31.53 31.56 47.6K
09:46 31.56 31.60 31.56 31.56 19.0K
09:47 31.56 31.58 31.56 31.56 9.8K
09:48 31.58 31.59 31.58 31.59 14.5K
09:49 31.59 31.61 31.58 31.61 44.9K
09:50 31.60 31.60 31.57 31.59 9.6K
09:51 31.59 31.60 31.54 31.55 51.2K
09:52 31.56 31.65 31.56 31.65 39.7K
09:53 31.65 31.66 31.61 31.64 30.0K
09:54 31.65 31.68 31.62 31.64 83.6K
09:55 31.65 31.66 31.61 31.62 49.7K
09:56 31.60 31.61 31.57 31.57 27.5K
09:57 31.57 31.59 31.56 31.58 21.9K
09:58 31.60 31.64 31.58 31.64 15.4K
09:59 31.64 31.64 31.62 31.64 53.3K
10:00 31.65 31.68 31.64 31.67 19.5K
10:01 31.67 31.67 31.60 31.60 22.1K
10:02 31.58 31.62 31.58 31.62 9.3K
10:03 31.62 31.63 31.61 31.61 16.1K
10:04 31.63 31.65 31.63 31.65 20.6K
10:05 31.65 31.66 31.64 31.66 25.3K
10:06 31.66 31.67 31.65 31.65 17.0K
10:07 31.66 31.67 31.65 31.65 8.1K
10:08 31.64 31.65 31.58 31.58 20.0K
10:09 31.58 31.60 31.57 31.57 51.5K
10:10 31.57 31.57 31.55 31.57 17.5K
10:11 31.56 31.56 31.47 31.47 51.1K
10:12 31.45 31.49 31.43 31.47 29.1K
10:13 31.47 31.48 31.45 31.48 38.1K
10:14 31.47 31.55 31.46 31.55 16.1K
10:15 31.55 31.62 31.55 31.61 37.7K
10:16 31.65 31.78 31.64 31.74 82.0K
10:17 31.73 31.82 31.73 31.78 60.3K
10:18 31.79 31.79 31.76 31.79 19.4K
10:19 31.79 31.80 31.78 31.79 7.9K
10:20 31.78 31.84 31.78 31.82 42.5K
10:21 31.81 31.82 31.80 31.81 35.5K
10:22 31.82 31.83 31.78 31.83 59.1K
10:23 31.81 31.83 31.81 31.82 33.2K
10:24 31.82 31.83 31.79 31.81 12.5K
10:25 31.79 31.80 31.74 31.75 35.0K
10:26 31.74 31.74 31.69 31.71 43.8K
10:27 31.71 31.71 31.69 31.69 6.4K
10:28 31.72 31.76 31.70 31.75 13.9K
10:29 31.75 31.76 31.75 31.76 7.4K
10:30 31.77 31.77 31.75 31.77 8.0K
10:31 31.79 31.83 31.79 31.80 17.7K
10:32 31.81 31.81 31.79 31.80 15.3K
10:33 31.80 31.84 31.80 31.84 20.8K
10:34 31.82 31.87 31.81 31.87 32.9K
10:35 31.87 31.88 31.85 31.86 27.5K
10:36 31.86 31.86 31.82 31.84 25.6K
10:37 31.83 31.84 31.82 31.83 21.5K
10:38 31.84 31.86 31.84 31.86 6.5K
10:39 31.86 31.86 31.82 31.82 54.2K
10:40 31.80 31.80 31.76 31.76 18.5K
10:41 31.78 31.82 31.78 31.80 6.7K
10:42 31.81 31.82 31.81 31.81 2.8K
10:43 31.82 31.84 31.82 31.84 16.3K
10:44 31.83 31.89 31.83 31.87 26.2K
10:45 31.88 31.94 31.88 31.89 50.4K
10:46 31.90 31.94 31.88 31.92 28.7K
10:47 31.92 31.92 31.89 31.92 42.0K
10:48 31.94 31.95 31.92 31.92 54.0K
10:49 31.91 31.91 31.85 31.85 26.1K
10:50 31.86 31.91 31.85 31.88 17.9K
10:51 31.88 31.91 31.88 31.91 14.5K
10:52 31.91 31.91 31.87 31.87 17.4K
10:53 31.84 31.87 31.84 31.86 69.8K
10:54 31.87 31.87 31.81 31.81 28.3K
10:55 31.81 31.84 31.80 31.80 39.5K
10:56 31.81 31.83 31.81 31.83 26.8K
10:57 31.84 31.84 31.82 31.83 16.5K
10:58 31.83 31.83 31.80 31.81 9.7K
10:59 31.82 31.82 31.80 31.82 14.1K
11:00 31.81 31.83 31.79 31.80 13.8K
11:01 31.80 31.81 31.79 31.79 11.8K
11:02 31.79 31.82 31.79 31.82 12.0K
11:03 31.82 31.84 31.82 31.84 7.4K
11:04 31.82 31.83 31.79 31.79 9.7K
11:05 31.80 31.80 31.77 31.78 30.6K
11:06 31.78 31.78 31.77 31.77 18.9K
11:07 31.80 31.80 31.74 31.75 16.8K
11:08 31.74 31.77 31.72 31.77 10.4K
11:09 31.75 31.80 31.75 31.80 7.0K
11:10 31.81 31.81 31.78 31.79 10.9K
11:11 31.79 31.81 31.79 31.80 8.3K
11:12 31.81 31.87 31.79 31.87 5.4K
11:13 31.86 31.86 31.84 31.85 11.9K
11:14 31.86 31.86 31.84 31.84 5.9K
11:15 31.84 31.86 31.84 31.86 7.8K
11:16 31.83 31.85 31.83 31.84 8.1K
11:17 31.84 31.84 31.79 31.79 16.7K
11:18 31.80 31.84 31.80 31.84 21.5K
11:19 31.83 31.83 31.80 31.80 12.2K
11:20 31.82 31.83 31.81 31.83 8.6K
11:21 31.85 31.85 31.82 31.83 4.8K
11:22 31.84 31.87 31.84 31.87 7.9K
11:23 31.84 31.88 31.84 31.88 9.6K
11:24 31.88 31.89 31.88 31.89 4.8K
11:25 31.88 31.88 31.86 31.87 5.4K
11:26 31.87 31.87 31.79 31.79 12.7K
11:27 31.79 31.79 31.74 31.75 13.7K
11:28 31.75 31.78 31.75 31.76 10.2K
11:29 31.76 31.76 31.73 31.73 14.9K
11:30 31.74 31.74 31.72 31.74 13.9K
11:31 31.78 31.78 31.77 31.77 24.1K
11:32 31.77 31.77 31.72 31.73 10.0K
11:33 31.74 31.74 31.69 31.71 6.1K
11:34 31.70 31.71 31.68 31.68 16.2K
11:35 31.69 31.70 31.66 31.67 28.0K
11:36 31.66 31.66 31.61 31.64 11.5K
11:37 31.62 31.63 31.55 31.59 36.0K
11:38 31.61 31.66 31.61 31.65 14.2K
11:39 31.62 31.63 31.62 31.62 8.1K
11:40 31.61 31.62 31.58 31.61 22.5K
11:41 31.59 31.60 31.56 31.57 23.3K
11:42 31.62 31.64 31.62 31.63 9.6K
11:43 31.63 31.63 31.59 31.60 13.2K
11:44 31.59 31.61 31.56 31.61 7.6K
11:45 31.60 31.63 31.60 31.61 18.6K
11:46 31.61 31.62 31.57 31.57 17.0K
11:47 31.57 31.62 31.56 31.62 6.1K
11:48 31.61 31.61 31.58 31.59 8.8K
11:49 31.61 31.63 31.61 31.62 9.3K
11:50 31.64 31.66 31.64 31.66 6.8K
11:51 31.65 31.65 31.63 31.62 24.7K
11:52 31.63 31.66 31.62 31.66 5.3K
11:53 31.67 31.70 31.67 31.67 13.9K
11:54 31.68 31.68 31.63 31.64 14.5K
11:55 31.64 31.65 31.64 31.64 5.0K
11:56 31.63 31.63 31.61 31.61 13.8K
11:57 31.62 31.62 31.56 31.56 58.3K
11:58 31.55 31.55 31.52 31.52 100.5K
11:59 31.53 31.54 31.52 31.53 17.6K
12:00 31.53 31.55 31.52 31.55 30.0K
12:01 31.54 31.56 31.54 31.56 13.3K
12:02 31.58 31.58 31.57 31.57 17.6K
12:03 31.57 31.58 31.57 31.58 2.6K
12:04 31.58 31.58 31.54 31.57 5.8K
12:05 31.55 31.55 31.49 31.51 40.1K
12:06 31.51 31.51 31.44 31.45 42.8K
12:07 31.45 31.45 31.36 31.38 73.9K
12:08 31.38 31.40 31.37 31.39 25.3K
12:09 31.38 31.44 31.37 31.43 38.1K
12:10 31.42 31.45 31.40 31.40 8.4K
12:11 31.38 31.38 31.36 31.36 12.5K
12:12 31.34 31.36 31.30 31.30 45.6K
12:13 31.26 31.34 31.26 31.33 96.3K
12:14 31.33 31.33 31.31 31.32 19.4K
12:15 31.31 31.32 31.22 31.23 23.3K
12:16 31.22 31.22 31.14 31.20 52.6K
12:17 31.19 31.19 31.13 31.17 70.0K
12:18 31.15 31.16 31.07 31.10 104.9K
12:19 31.06 31.15 31.06 31.14 69.0K
12:20 31.13 31.13 31.05 31.05 81.3K
12:21 31.02 31.10 31.01 31.10 38.7K
12:22 31.08 31.12 31.06 31.12 12.0K
12:23 31.13 31.13 31.06 31.06 36.0K
12:24 31.08 31.12 31.07 31.12 94.6K
12:25 31.11 31.19 31.11 31.18 60.0K
12:26 31.18 31.24 31.17 31.24 29.6K
12:27 31.22 31.25 31.22 31.25 39.2K
12:28 31.25 31.27 31.22 31.22 32.9K
12:29 31.24 31.25 31.22 31.24 12.2K
12:30 31.23 31.26 31.23 31.26 49.5K
12:31 31.28 31.28 31.26 31.27 20.8K
12:32 31.27 31.28 31.26 31.28 5.8K
12:33 31.27 31.30 31.27 31.27 4.8K
12:34 31.28 31.38 31.28 31.36 108.0K
12:35 31.36 31.42 31.36 31.40 31.6K
12:36 31.41 31.43 31.41 31.43 6.9K
12:37 31.42 31.42 31.39 31.39 20.7K
12:38 31.39 31.39 31.38 31.39 21.2K
12:39 31.38 31.39 31.31 31.31 10.8K
12:40 31.32 31.32 31.23 31.28 64.1K
12:41 31.30 31.36 31.29 31.35 33.0K
12:42 31.34 31.35 31.31 31.31 22.3K
12:43 31.31 31.31 31.28 31.28 2.2K
12:44 31.31 31.31 31.24 31.25 102.2K
12:45 31.28 31.28 31.22 31.22 40.8K
12:46 31.21 31.22 31.17 31.17 88.1K
12:47 31.18 31.20 31.12 31.12 24.5K
12:48 31.13 31.15 31.11 31.11 41.2K
12:49 31.17 31.17 31.10 31.10 25.0K
12:50 31.10 31.17 31.06 31.15 31.2K
12:51 31.16 31.22 31.16 31.20 13.4K
12:52 31.21 31.21 31.18 31.21 27.0K
12:53 31.20 31.23 31.20 31.22 10.7K
12:54 31.20 31.25 31.20 31.24 14.0K
12:55 31.21 31.21 31.19 31.20 12.0K
12:56 31.21 31.25 31.21 31.25 3.6K
12:57 31.23 31.26 31.23 31.26 7.0K
12:58 31.26 31.26 31.24 31.24 25.8K
12:59 31.25 31.25 31.19 31.19 11.4K
13:00 31.18 31.21 31.17 31.20 26.9K
13:01 31.21 31.21 31.18 31.18 7.6K
13:02 31.17 31.22 31.17 31.22 7.6K
13:03 31.21 31.23 31.21 31.22 2.6K
13:04 31.24 31.27 31.24 31.27 4.9K
13:05 31.25 31.28 31.25 31.27 9.3K
13:06 31.22 31.25 31.22 31.24 3.9K
13:07 31.25 31.26 31.24 31.26 3.5K
13:08 31.29 31.31 31.28 31.31 11.0K
13:09 31.33 31.35 31.33 31.34 9.9K
13:10 31.35 31.35 31.32 31.34 8.2K
13:11 31.33 31.33 31.30 31.33 9.2K
13:12 31.33 31.37 31.33 31.35 38.0K
13:13 31.33 31.33 31.31 31.31 3.4K
13:14 31.34 31.35 31.32 31.32 3.0K
13:15 31.30 31.30 31.26 31.26 30.0K
13:16 31.29 31.29 31.25 31.25 8.6K
13:17 31.28 31.29 31.26 31.29 9.2K
13:18 31.28 31.31 31.28 31.29 5.4K
13:19 31.32 31.32 31.30 31.30 4.5K
13:20 31.28 31.32 31.28 31.30 7.7K
13:21 31.30 31.32 31.29 31.31 17.2K
13:22 31.31 31.33 31.30 31.33 5.2K
13:23 31.35 31.35 31.32 31.33 21.7K
13:24 31.32 31.32 31.29 31.29 16.2K
13:25 31.27 31.31 31.27 31.30 20.7K
13:26 31.32 31.32 31.32 31.32 7.1K
13:27 31.30 31.31 31.29 31.30 7.1K
13:28 31.26 31.26 31.23 31.23 5.7K
13:29 31.22 31.22 31.21 31.21 21.3K
13:30 31.23 31.23 31.22 31.21 6.9K
13:31 31.21 31.24 31.21 31.22 16.2K
13:32 31.24 31.25 31.23 31.25 5.1K
13:33 31.26 31.27 31.26 31.27 6.4K
13:34 31.30 31.30 31.29 31.30 2.6K
13:35 31.28 31.28 31.24 31.26 14.8K
13:36 31.20 31.20 31.17 31.18 11.2K
13:37 31.19 31.20 31.17 31.19 32.4K
13:38 31.19 31.19 31.18 31.19 4.1K
13:39 31.17 31.18 31.16 31.16 4.1K
13:40 31.16 31.18 31.16 31.16 2.7K
13:41 31.17 31.17 31.09 31.10 88.0K
13:42 31.10 31.11 31.09 31.08 27.4K
13:43 31.07 31.07 31.05 31.06 61.9K
13:44 31.08 31.08 30.98 31.00 128.6K
13:45 31.01 31.09 31.01 31.09 40.6K
13:46 31.06 31.06 30.96 31.00 97.0K
13:47 31.03 31.06 31.00 31.06 51.0K
13:48 31.05 31.09 31.04 31.09 25.5K
13:49 31.09 31.10 31.03 31.03 115.2K
13:50 31.03 31.04 31.00 31.03 23.1K
13:51 31.04 31.07 31.04 31.07 3.3K
13:52 31.06 31.16 31.06 31.16 283.8K
13:53 31.16 31.17 31.16 31.17 58.2K
13:54 31.17 31.22 31.17 31.20 29.5K
13:55 31.20 31.23 31.20 31.23 6.9K
13:56 31.23 31.24 31.22 31.23 9.0K
13:57 31.23 31.24 31.22 31.24 13.6K
13:58 31.24 31.25 31.20 31.22 12.1K
13:59 31.22 31.23 31.22 31.23 4.0K
14:00 31.24 31.28 31.24 31.28 27.4K
14:01 31.28 31.28 31.25 31.25 19.1K
14:02 31.25 31.27 31.25 31.25 4.5K
14:03 31.26 31.28 31.26 31.28 2.7K
14:04 31.28 31.28 31.27 31.27 13.2K
14:05 31.29 31.30 31.29 31.30 3.0K
14:06 31.30 31.34 31.29 31.33 32.9K
14:07 31.33 31.33 31.32 31.33 5.0K
14:08 31.33 31.33 31.30 31.30 3.3K
14:09 31.31 31.32 31.31 31.32 2.9K
14:10 31.34 31.35 31.34 31.34 6.0K
14:11 31.37 31.40 31.36 31.37 14.0K
14:12 31.37 31.37 31.36 31.37 10.7K
14:13 31.37 31.37 31.36 31.37 3.6K
14:14 31.36 31.37 31.34 31.37 23.5K
14:15 31.37 31.38 31.37 31.36 23.9K
14:16 31.34 31.39 31.34 31.39 13.1K
14:17 31.38 31.40 31.38 31.39 22.3K
14:18 31.42 31.42 31.39 31.39 22.3K
14:19 31.39 31.42 31.39 31.42 14.5K
14:20 31.42 31.43 31.42 31.41 21.0K
14:21 31.42 31.46 31.42 31.46 8.0K
14:22 31.44 31.49 31.44 31.48 123.1K
14:23 31.49 31.49 31.46 31.46 29.9K
14:24 31.46 31.46 31.44 31.45 153.6K
14:25 31.46 31.46 31.40 31.40 38.4K
14:26 31.37 31.39 31.35 31.36 59.3K
14:27 31.36 31.38 31.35 31.37 27.2K
14:28 31.37 31.39 31.36 31.39 12.2K
14:29 31.41 31.42 31.37 31.37 12.6K
14:30 31.38 31.38 31.31 31.31 23.9K
14:31 31.32 31.34 31.32 31.34 7.7K
14:32 31.32 31.32 31.29 31.29 5.0K
14:33 31.28 31.29 31.28 31.29 4.5K
14:34 31.30 31.30 31.26 31.28 46.8K
14:35 31.32 31.32 31.28 31.31 14.6K
14:36 31.29 31.31 31.26 31.26 16.8K
14:37 31.24 31.24 31.23 31.24 4.5K
14:38 31.22 31.25 31.21 31.21 5.0K
14:39 31.21 31.22 31.19 31.22 18.3K
14:40 31.18 31.18 31.16 31.18 7.2K
14:41 31.18 31.18 31.15 31.15 12.8K
14:42 31.15 31.17 31.15 31.15 2.8K
14:43 31.14 31.14 31.11 31.12 13.8K
14:44 31.12 31.13 31.12 31.11 2.6K
14:45 31.12 31.12 31.12 31.12 6.7K
14:46 31.12 31.12 31.04 31.04 11.7K
14:47 31.04 31.04 31.00 31.00 44.0K
14:48 31.00 31.00 30.95 30.97 58.2K
14:49 30.98 30.98 30.95 30.96 11.5K
14:50 30.98 31.04 30.98 31.03 35.0K
14:51 31.02 31.04 31.02 31.03 11.2K
14:52 31.05 31.05 31.00 31.02 10.3K
14:53 31.02 31.03 31.02 31.03 8.0K
14:54 31.04 31.04 31.01 31.02 4.4K
14:55 30.99 30.99 30.97 30.97 11.6K
14:56 30.99 30.99 30.93 30.93 29.9K
14:57 30.95 30.97 30.92 30.97 46.6K
14:58 30.94 30.95 30.93 30.93 16.9K
14:59 30.93 30.93 30.87 30.93 16.6K
15:00 30.93 30.93 30.90 30.93 38.4K
15:01 30.93 31.03 30.93 31.02 46.6K
15:02 31.01 31.02 31.00 31.00 57.0K
15:03 30.99 31.06 30.99 31.04 10.5K
15:04 31.03 31.05 31.02 31.04 41.2K
15:05 31.04 31.04 31.02 31.03 13.6K
15:06 31.05 31.06 31.04 31.06 40.5K
15:07 31.05 31.12 31.05 31.12 40.1K
15:08 31.13 31.15 31.11 31.13 14.7K
15:09 31.14 31.16 31.10 31.10 10.7K
15:10 31.09 31.12 31.08 31.11 16.5K
15:11 31.11 31.15 31.11 31.15 7.8K
15:12 31.15 31.17 31.15 31.16 2.9K
15:13 31.16 31.17 31.14 31.14 11.9K
15:14 31.18 31.20 31.18 31.19 3.9K
15:15 31.19 31.21 31.18 31.21 48.0K
15:16 31.20 31.20 31.18 31.18 23.2K
15:17 31.17 31.17 31.14 31.14 12.1K
15:18 31.13 31.15 31.12 31.13 8.4K
15:19 31.12 31.12 31.03 31.03 63.2K
15:20 31.03 31.08 31.03 31.05 10.7K
15:21 31.07 31.07 31.03 31.03 34.7K
15:22 31.04 31.07 31.04 31.07 843.7K
15:23 31.06 31.08 31.06 31.08 39.2K
15:24 31.10 31.11 31.08 31.11 59.3K
15:25 31.10 31.10 31.10 31.10 2.3K
15:26 31.09 31.09 31.06 31.06 3.2K
15:27 31.07 31.07 30.99 30.99 14.1K
15:28 30.99 30.99 30.93 30.93 22.1K
15:29 30.93 30.93 30.89 30.91 18.3K
15:30 30.92 30.92 30.82 30.86 70.4K
15:31 30.85 30.88 30.84 30.84 19.0K
15:32 30.84 30.84 30.81 30.82 32.5K
15:33 30.81 30.86 30.80 30.86 56.7K
15:34 30.81 30.84 30.80 30.82 43.8K
15:35 30.80 30.89 30.80 30.89 10.2K
15:36 30.87 30.89 30.87 30.89 35.4K
15:37 30.89 30.90 30.85 30.85 8.8K
15:38 30.87 30.92 30.87 30.91 36.7K
15:39 30.93 30.95 30.93 30.93 51.1K
15:40 30.94 30.94 30.93 30.94 9.6K
15:41 30.92 30.93 30.90 30.90 9.2K
15:42 30.91 30.96 30.89 30.96 14.2K
15:43 30.95 30.97 30.95 30.97 5.5K
15:44 30.95 30.95 30.91 30.91 12.9K
15:45 30.92 30.94 30.89 30.89 7.6K
15:46 30.86 30.92 30.86 30.88 25.5K
15:47 30.87 30.89 30.82 30.83 35.9K
15:48 30.85 30.87 30.84 30.87 11.4K
15:49 30.91 30.91 30.87 30.88 35.3K
15:50 30.90 30.91 30.89 30.89 22.0K
15:51 30.91 30.95 30.89 30.89 61.1K
15:52 30.90 30.91 30.87 30.89 8.8K
15:53 30.90 30.95 30.90 30.95 12.2K
15:54 30.94 30.94 30.86 30.86 11.4K
15:55 30.91 30.91 30.87 30.87 6.8K
15:56 30.89 30.91 30.88 30.91 10.4K
15:57 30.90 30.91 30.89 30.91 25.5K
15:58 30.91 30.96 30.89 30.95 22.5K
15:59 30.93 30.95 30.89 30.93 156.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음